Skip to main content
logo
Hedgeye Fourth Turning ETF (HEFT)
NYSEARCA: HEFT · Real-Time Price · USD
25.87
+0.14 (0.55%)
Apr 24, 2026, 12:00 PM EDT - Market open

HEFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202625.5225.8425.5225.7325.730.38%370,830
Apr 22, 202625.7825.7825.5925.6325.630.71%39,320
Apr 21, 202625.6525.6525.4225.4525.45-0.47%145,715
Apr 20, 202625.5825.7925.5725.5725.57-0.12%40,828
Apr 17, 202625.7525.7525.4325.6025.60-1.31%119,543
Apr 16, 202625.7025.9725.7025.9425.940.31%41,751
Apr 15, 202625.9525.9525.7725.8625.86-0.54%58,792
Apr 14, 202626.3126.3125.9126.0026.00-1.07%316,635
Apr 13, 202626.3026.4526.1926.2826.28-0.19%18,995
Apr 10, 202626.6126.6126.3026.3326.33-0.50%58,507
Apr 9, 202626.5426.7126.4426.4626.460.04%25,544
Apr 8, 202626.2626.5226.0626.4526.45-0.53%70,960
Apr 7, 202626.6326.7726.5926.5926.59-0.23%46,148
Apr 6, 202626.5526.6926.5526.6526.65-0.34%37,176
Apr 2, 202626.8426.8426.6726.7426.740.49%57,103
Apr 1, 202626.5426.6226.4926.6126.61-0.04%74,647
Mar 31, 202626.7726.7726.4426.6226.62-0.30%64,011
Mar 30, 202627.0527.0526.6226.7026.70-0.56%722,794
Mar 27, 202626.5426.8726.5426.8526.851.13%384,509
Mar 26, 202626.5126.7126.5126.5526.55-0.30%53,949
Mar 25, 202626.5626.6626.5126.6326.630.72%26,061
Mar 24, 202626.1226.5626.1226.4426.440.99%30,782
Mar 23, 202626.2126.3426.1426.1826.18-0.65%61,024
Mar 20, 202626.6926.6926.3326.3526.35-0.79%50,313
Mar 19, 202626.7026.7226.4426.5626.56-0.97%93,100
Mar 18, 202626.7426.8626.7126.8226.82-32,496
Mar 17, 202626.9826.9826.7626.8226.82-48,922
Mar 16, 202626.9126.9126.7526.8226.82-0.11%44,826
Mar 13, 202626.9927.0326.8126.8526.85-0.74%75,522
Mar 12, 202626.9127.0926.8627.0527.050.22%32,155
Mar 11, 202627.0227.0326.8026.9926.990.11%50,908
Mar 10, 202627.1327.1326.9126.9626.96-0.12%43,248
Mar 9, 202626.6827.0526.6826.9926.990.34%69,417
Mar 6, 202626.5226.9126.5226.9026.900.98%56,929
Mar 5, 202627.0727.0726.5226.6426.64-1.70%277,602
Mar 4, 202627.2127.2126.9427.1027.100.04%43,479
Mar 3, 202627.3627.3626.9027.0927.09-1.74%96,408
Mar 2, 202627.6027.7327.4227.5727.570.28%401,883
Feb 27, 202627.2527.5227.2527.4927.490.85%69,608
Feb 26, 202627.1527.2627.0127.2627.26-0.24%46,920
Feb 25, 202627.4827.4827.1227.3327.33-0.16%59,035
Feb 24, 202627.2927.4027.1527.3727.370.18%67,177
Feb 23, 202627.2127.3727.1927.3227.320.29%63,064
Feb 20, 202627.2527.2927.1227.2427.24-0.18%83,017
Feb 19, 202627.1127.3427.0027.2927.290.89%105,763
Feb 18, 202627.0527.2127.0427.0527.050.56%56,089
Feb 17, 202627.0227.0226.7726.9026.90-1.03%53,046
Feb 13, 202627.2827.2826.9727.1827.180.63%63,232
Feb 12, 202627.0127.3626.9427.0127.01-1.01%43,696
Feb 11, 202627.4027.4027.0827.2927.290.35%46,514